Henderson Land (0012.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 27.56 | 27.64 | 26.58 | 26.88 | -2.18% | 13,747,555 |
| 2026-08-06 | 27.90 | 28.00 | 27.16 | 27.48 | -2.76% | 11,748,237 |
| 2026-08-05 | 28.02 | 28.30 | 27.68 | 28.26 | +0.86% | 7,489,193 |
| 2026-08-04 | 28.16 | 28.38 | 27.82 | 28.02 | -0.43% | 4,609,123 |
| 2026-08-03 | 28.68 | 28.68 | 27.82 | 28.14 | -0.92% | 5,445,644 |
| 2026-07-31 | 28.78 | 28.78 | 28.08 | 28.40 | -1.32% | 7,938,340 |
| 2026-07-30 | 28.62 | 28.90 | 28.50 | 28.78 | +0.56% | 8,167,691 |
| 2026-07-29 | 28.76 | 28.76 | 28.22 | 28.62 | +0.77% | 5,459,331 |
| 2026-07-28 | 28.40 | 28.56 | 28.00 | 28.40 | +0.00% | 5,590,539 |
| 2026-07-27 | 27.52 | 28.50 | 27.20 | 28.40 | +3.20% | 7,735,700 |
| 2026-07-24 | 27.70 | 27.70 | 27.28 | 27.52 | -0.72% | 3,199,745 |
| 2026-07-23 | 27.52 | 27.96 | 27.24 | 27.72 | +0.73% | 5,143,846 |
| 2026-07-22 | 27.74 | 27.78 | 27.36 | 27.52 | -0.79% | 7,379,090 |
| 2026-07-21 | 27.28 | 27.88 | 27.10 | 27.74 | +1.69% | 4,751,654 |
| 2026-07-20 | 27.62 | 27.62 | 27.20 | 27.28 | +0.07% | 4,765,814 |
| 2026-07-17 | 27.08 | 27.88 | 27.02 | 27.26 | -0.29% | 7,966,515 |
| 2026-07-16 | 26.90 | 27.54 | 26.88 | 27.34 | +1.64% | 12,078,722 |
| 2026-07-15 | 25.70 | 27.00 | 25.70 | 26.90 | +4.67% | 13,691,203 |
| 2026-07-14 | 25.42 | 25.74 | 25.30 | 25.70 | +0.47% | 5,644,200 |
| 2026-07-13 | 25.42 | 25.76 | 25.36 | 25.58 | +0.87% | 3,857,067 |
| 2026-07-10 | 25.10 | 25.60 | 24.92 | 25.36 | +1.85% | 4,746,326 |
| 2026-07-09 | 25.26 | 25.50 | 24.78 | 24.90 | -2.35% | 12,540,409 |
| 2026-07-08 | 25.10 | 25.64 | 25.10 | 25.50 | -0.23% | 7,309,156 |
| 2026-07-07 | 25.62 | 25.82 | 25.44 | 25.56 | -0.23% | 9,264,834 |
| 2026-07-06 | 25.56 | 25.84 | 25.46 | 25.62 | +0.23% | 5,110,655 |
| 2026-07-03 | 25.10 | 25.76 | 25.00 | 25.56 | +2.49% | 6,261,307 |
| 2026-07-02 | 24.80 | 25.26 | 24.58 | 24.94 | +0.56% | 10,917,453 |
| 2026-06-30 | 25.40 | 25.40 | 24.68 | 24.80 | -2.75% | 10,500,470 |
| 2026-06-29 | 25.14 | 25.72 | 25.02 | 25.50 | +1.35% | 6,896,405 |
| 2026-06-26 | 25.80 | 25.86 | 25.04 | 25.16 | -2.56% | 8,517,130 |
| 2026-06-25 | 25.32 | 25.90 | 25.30 | 25.82 | +1.97% | 13,878,352 |
| 2026-06-24 | 25.10 | 25.54 | 24.94 | 25.32 | +0.88% | 8,002,066 |
| 2026-06-23 | 25.64 | 25.64 | 24.80 | 25.10 | -2.11% | 8,404,988 |
| 2026-06-22 | 25.00 | 25.72 | 25.00 | 25.64 | -0.77% | 14,701,730 |
| 2026-06-18 | 26.06 | 26.34 | 25.74 | 25.84 | -1.97% | 12,762,710 |
| 2026-06-17 | 26.70 | 26.72 | 26.28 | 26.36 | -1.27% | 5,354,974 |
| 2026-06-16 | 27.50 | 27.50 | 26.56 | 26.70 | -1.84% | 8,922,994 |
| 2026-06-15 | 27.20 | 27.44 | 26.94 | 27.20 | +0.97% | 6,411,103 |
| 2026-06-12 | 26.80 | 27.10 | 26.68 | 26.94 | +0.97% | 6,616,008 |
| 2026-06-11 | 26.84 | 27.18 | 26.58 | 26.68 | -0.60% | 6,275,084 |
| 2026-06-10 | 27.22 | 27.30 | 26.50 | 26.84 | -1.47% | 11,924,230 |
| 2026-06-09 | 27.78 | 27.82 | 27.04 | 27.24 | -1.73% | 9,037,684 |
| 2026-06-08 | 27.52 | 27.80 | 27.06 | 27.72 | -0.50% | 13,879,909 |
| 2026-06-05 | 28.70 | 28.80 | 27.68 | 27.86 | -2.93% | 21,624,750 |
| 2026-06-04 | 29.06 | 29.34 | 28.36 | 28.70 | -3.76% | 11,405,860 |
| 2026-06-03 | 30.50 | 30.82 | 29.66 | 29.82 | -2.55% | 16,383,990 |
| 2026-06-02 | 30.78 | 31.64 | 30.22 | 30.60 | -0.46% | 11,583,026 |
| 2026-06-01 | 30.90 | 30.96 | 30.52 | 30.74 | -0.71% | 9,877,227 |
| 2026-05-29 | 31.04 | 31.14 | 30.54 | 30.96 | -0.26% | 17,846,543 |
| 2026-05-28 | 31.00 | 31.06 | 30.52 | 31.04 | -0.39% | 10,259,034 |
| 2026-05-27 | 31.66 | 31.72 | 31.02 | 31.16 | -1.58% | 7,281,441 |
| 2026-05-26 | 32.66 | 32.66 | 31.60 | 31.66 | -2.46% | 9,835,166 |
| 2026-05-22 | 32.00 | 32.94 | 32.00 | 32.46 | +0.50% | 7,221,999 |
| 2026-05-21 | 32.40 | 32.48 | 31.96 | 32.30 | -0.19% | 8,055,680 |
| 2026-05-20 | 32.40 | 32.40 | 31.70 | 32.36 | -0.12% | 8,943,487 |
| 2026-05-19 | 32.80 | 32.86 | 32.16 | 32.40 | -1.40% | 12,783,807 |
| 2026-05-18 | 33.60 | 33.64 | 32.50 | 32.86 | -3.01% | 7,285,861 |
| 2026-05-15 | 34.28 | 34.28 | 33.66 | 33.88 | -1.17% | 5,070,331 |
| 2026-05-14 | 33.64 | 34.44 | 33.64 | 34.28 | +1.90% | 7,830,936 |
| 2026-05-13 | 34.08 | 34.34 | 33.42 | 33.64 | -0.94% | 10,184,642 |
| 2026-05-12 | 34.02 | 34.58 | 33.82 | 33.96 | -0.12% | 9,774,413 |
| 2026-05-11 | 33.92 | 34.20 | 33.58 | 34.00 | +0.24% | 8,733,181 |
| 2026-05-08 | 34.02 | 34.42 | 33.54 | 33.92 | -1.85% | 8,273,442 |
| 2026-05-07 | 34.30 | 34.78 | 33.88 | 34.56 | +1.05% | 13,972,775 |
| 2026-05-06 | 32.60 | 34.28 | 32.60 | 34.20 | +4.97% | 20,276,390 |
| 2026-05-05 | 32.08 | 32.62 | 31.92 | 32.58 | +0.87% | 7,544,756 |
| 2026-05-04 | 31.36 | 32.64 | 31.16 | 32.30 | +4.94% | 17,519,989 |
| 2026-04-30 | 30.82 | 30.82 | 30.34 | 30.78 | -0.13% | 11,203,556 |
| 2026-04-29 | 30.70 | 30.88 | 30.48 | 30.82 | +1.52% | 6,139,048 |
| 2026-04-28 | 30.40 | 30.64 | 30.22 | 30.36 | -0.13% | 4,257,687 |
| 2026-04-27 | 30.36 | 30.40 | 29.98 | 30.40 | +0.13% | 3,929,685 |
| 2026-04-24 | 30.36 | 30.38 | 29.94 | 30.36 | -0.07% | 4,340,876 |
| 2026-04-23 | 30.56 | 30.68 | 30.16 | 30.38 | -0.85% | 4,507,635 |
| 2026-04-22 | 30.70 | 30.88 | 30.30 | 30.64 | -0.20% | 6,682,281 |
| 2026-04-21 | 30.10 | 30.82 | 30.02 | 30.70 | +1.72% | 6,441,976 |
| 2026-04-20 | 30.28 | 30.40 | 29.96 | 30.18 | +0.33% | 4,813,333 |
| 2026-04-17 | 30.40 | 30.40 | 29.98 | 30.08 | -1.12% | 4,570,453 |
| 2026-04-16 | 30.58 | 30.78 | 30.10 | 30.42 | -0.72% | 5,967,109 |
| 2026-04-15 | 30.96 | 30.96 | 30.48 | 30.64 | +0.39% | 5,242,863 |
| 2026-04-14 | 30.66 | 30.80 | 30.38 | 30.52 | +0.86% | 7,557,149 |
| 2026-04-13 | 30.76 | 30.76 | 29.92 | 30.26 | -1.56% | 5,891,158 |
| 2026-04-10 | 30.52 | 31.08 | 30.52 | 30.74 | +0.72% | 7,337,659 |
| 2026-04-09 | 29.94 | 30.64 | 29.92 | 30.52 | +1.80% | 8,848,950 |
| 2026-04-08 | 29.90 | 30.16 | 29.14 | 29.98 | +3.81% | 15,079,389 |
| 2026-04-02 | 29.38 | 29.42 | 28.60 | 28.88 | -1.70% | 6,959,893 |
| 2026-04-01 | 29.60 | 30.00 | 29.32 | 29.38 | +1.59% | 8,780,191 |
| 2026-03-31 | 29.10 | 29.32 | 28.72 | 28.92 | -0.62% | 10,519,392 |
| 2026-03-30 | 29.00 | 29.58 | 28.58 | 29.10 | -2.48% | 17,350,032 |
| 2026-03-27 | 29.86 | 30.06 | 29.50 | 29.84 | -1.00% | 7,803,475 |
| 2026-03-26 | 30.50 | 30.74 | 29.96 | 30.14 | -0.99% | 6,651,886 |
| 2026-03-25 | 31.12 | 31.12 | 30.04 | 30.44 | -0.85% | 11,505,300 |
| 2026-03-24 | 30.02 | 31.22 | 29.74 | 30.70 | +2.27% | 34,048,681 |
| 2026-03-23 | 30.40 | 30.66 | 29.68 | 30.02 | -3.66% | 14,674,230 |
| 2026-03-20 | 31.78 | 32.02 | 31.16 | 31.16 | -2.20% | 27,705,532 |
| 2026-03-19 | 32.50 | 32.52 | 31.70 | 31.86 | -2.39% | 8,646,881 |
| 2026-03-18 | 31.84 | 32.92 | 31.80 | 32.64 | +2.51% | 11,907,229 |
| 2026-03-17 | 31.10 | 32.04 | 31.10 | 31.84 | +2.38% | 10,382,148 |
| 2026-03-16 | 30.90 | 31.38 | 30.72 | 31.10 | +0.65% | 7,927,026 |
| 2026-03-13 | 31.14 | 31.22 | 30.64 | 30.90 | -0.77% | 6,691,799 |
| 2026-03-12 | 32.10 | 32.10 | 30.88 | 31.14 | -3.17% | 11,927,291 |
| 2026-03-11 | 32.38 | 32.44 | 31.84 | 32.16 | +0.12% | 8,343,928 |
| 2026-03-10 | 31.80 | 32.34 | 31.80 | 32.12 | +0.69% | 10,575,334 |
| 2026-03-09 | 32.52 | 32.52 | 31.14 | 31.90 | -3.92% | 17,748,861 |
| 2026-03-06 | 33.78 | 33.94 | 32.90 | 33.20 | -2.24% | 11,972,447 |
| 2026-03-05 | 33.60 | 34.50 | 33.60 | 33.96 | +1.07% | 8,543,990 |
| 2026-03-04 | 34.38 | 34.50 | 33.30 | 33.60 | -3.23% | 14,118,950 |
| 2026-03-03 | 34.84 | 35.42 | 34.52 | 34.72 | -0.34% | 8,411,536 |
| 2026-03-02 | 35.12 | 35.46 | 33.80 | 34.84 | -1.69% | 14,990,394 |
| 2026-02-27 | 34.44 | 35.46 | 34.02 | 35.44 | +2.90% | 12,078,393 |
| 2026-02-26 | 35.08 | 35.16 | 34.30 | 34.44 | -0.40% | 8,319,508 |
| 2026-02-25 | 35.28 | 35.66 | 34.42 | 34.58 | -2.10% | 8,787,156 |
| 2026-02-24 | 34.70 | 35.66 | 34.60 | 35.32 | +2.08% | 18,644,392 |
| 2026-02-23 | 33.80 | 34.70 | 33.72 | 34.60 | +2.73% | 12,954,447 |
| 2026-02-20 | 32.88 | 33.84 | 32.88 | 33.68 | +3.00% | 13,524,880 |
| 2026-02-16 | 32.28 | 32.86 | 32.28 | 32.70 | +0.93% | 1,549,486 |
| 2026-02-13 | 32.72 | 32.72 | 32.26 | 32.40 | -1.04% | 4,576,998 |
| 2026-02-12 | 33.06 | 33.28 | 32.48 | 32.74 | -0.67% | 4,647,132 |
| 2026-02-11 | 32.40 | 33.08 | 32.38 | 32.96 | +0.49% | 4,963,722 |
| 2026-02-10 | 32.76 | 32.88 | 32.42 | 32.80 | +0.06% | 6,254,006 |
| 2026-02-09 | 32.30 | 32.78 | 32.06 | 32.78 | +2.50% | 6,849,176 |
| 2026-02-06 | 32.10 | 32.22 | 31.64 | 31.98 | -1.42% | 7,540,604 |
| 2026-02-05 | 31.80 | 32.72 | 31.80 | 32.44 | +1.12% | 7,986,613 |
| 2026-02-04 | 31.88 | 32.18 | 31.52 | 32.08 | +0.88% | 8,843,115 |
| 2026-02-03 | 31.04 | 31.90 | 31.00 | 31.80 | +2.91% | 9,559,916 |
| 2026-02-02 | 30.90 | 31.04 | 30.52 | 30.90 | -0.71% | 8,606,160 |
| 2026-01-30 | 31.52 | 31.70 | 30.98 | 31.12 | -1.95% | 7,777,917 |
| 2026-01-29 | 31.00 | 32.10 | 31.00 | 31.74 | +1.34% | 16,861,036 |
| 2026-01-28 | 30.50 | 31.46 | 30.40 | 31.32 | +3.57% | 10,655,294 |
| 2026-01-27 | 30.30 | 30.56 | 30.12 | 30.24 | -0.20% | 13,842,456 |
| 2026-01-26 | 30.00 | 30.30 | 29.10 | 30.30 | +0.33% | 13,123,047 |
| 2026-01-23 | 30.66 | 30.98 | 30.00 | 30.20 | -1.50% | 9,563,811 |
| 2026-01-22 | 30.62 | 31.16 | 30.32 | 30.66 | -0.20% | 8,591,920 |
| 2026-01-21 | 31.10 | 31.16 | 30.48 | 30.72 | -1.29% | 4,659,061 |
| 2026-01-20 | 31.00 | 31.28 | 30.80 | 31.12 | +0.52% | 4,473,596 |
| 2026-01-19 | 31.50 | 31.70 | 30.70 | 30.96 | -2.09% | 7,616,282 |
| 2026-01-16 | 31.68 | 31.96 | 31.42 | 31.62 | -0.19% | 8,269,125 |
| 2026-01-15 | 31.12 | 31.68 | 31.00 | 31.68 | +1.80% | 5,647,214 |
| 2026-01-14 | 31.62 | 31.84 | 30.64 | 31.12 | -1.89% | 10,471,068 |
| 2026-01-13 | 31.10 | 32.00 | 30.90 | 31.72 | +2.99% | 18,646,171 |
| 2026-01-12 | 29.70 | 30.88 | 29.70 | 30.80 | +3.98% | 15,216,091 |
| 2026-01-09 | 29.20 | 29.62 | 29.20 | 29.62 | +0.89% | 4,633,519 |
| 2026-01-08 | 28.96 | 29.40 | 28.92 | 29.36 | +1.45% | 5,282,205 |
| 2026-01-07 | 28.50 | 29.34 | 28.50 | 28.94 | +0.56% | 5,850,567 |
| 2026-01-06 | 28.44 | 29.08 | 28.44 | 28.78 | +1.20% | 7,275,010 |
| 2026-01-05 | 28.96 | 29.12 | 28.28 | 28.44 | -1.80% | 5,630,170 |
| 2026-01-02 | 28.18 | 28.96 | 28.18 | 28.96 | +2.91% | 5,351,717 |
| 2025-12-31 | 28.36 | 28.36 | 28.12 | 28.14 | -0.78% | 3,121,211 |
| 2025-12-30 | 28.46 | 28.56 | 28.08 | 28.36 | -0.35% | 4,278,900 |
| 2025-12-29 | 28.96 | 29.18 | 28.28 | 28.46 | -1.73% | 6,165,467 |
| 2025-12-24 | 28.98 | 29.08 | 28.88 | 28.96 | -0.28% | 2,050,171 |
| 2025-12-23 | 29.10 | 29.32 | 28.96 | 29.04 | -0.62% | 2,777,552 |
| 2025-12-22 | 29.66 | 29.66 | 28.94 | 29.22 | -0.20% | 3,329,440 |
| 2025-12-19 | 29.60 | 29.62 | 29.20 | 29.28 | -1.08% | 7,610,613 |
| 2025-12-18 | 29.16 | 29.60 | 28.84 | 29.60 | +1.65% | 5,951,223 |
| 2025-12-17 | 29.16 | 29.28 | 28.84 | 29.12 | -0.14% | 4,460,322 |
| 2025-12-16 | 29.06 | 29.22 | 28.86 | 29.16 | +0.34% | 9,343,072 |
| 2025-12-15 | 29.08 | 29.48 | 29.02 | 29.06 | -1.36% | 5,455,224 |
| 2025-12-12 | 28.88 | 29.80 | 28.88 | 29.46 | +0.96% | 6,926,097 |
| 2025-12-11 | 28.86 | 29.40 | 28.70 | 29.18 | +1.74% | 6,435,160 |
| 2025-12-10 | 28.88 | 29.18 | 28.46 | 28.68 | -0.69% | 5,288,091 |
| 2025-12-09 | 28.70 | 29.42 | 28.64 | 28.88 | +0.28% | 5,474,411 |
| 2025-12-08 | 29.28 | 29.32 | 28.70 | 28.80 | -1.71% | 5,213,581 |
| 2025-12-05 | 29.26 | 29.30 | 28.98 | 29.30 | -0.14% | 4,578,995 |
| 2025-12-04 | 29.16 | 29.38 | 29.14 | 29.34 | +0.62% | 3,624,891 |
| 2025-12-03 | 30.00 | 30.00 | 29.10 | 29.16 | -2.80% | 6,657,273 |
| 2025-12-02 | 29.68 | 30.04 | 29.64 | 30.00 | +1.08% | 3,616,582 |
| 2025-12-01 | 29.48 | 29.72 | 29.14 | 29.68 | +1.16% | 5,130,671 |
| 2025-11-28 | 29.74 | 29.82 | 29.26 | 29.34 | -1.34% | 3,124,887 |
| 2025-11-27 | 30.00 | 30.12 | 29.70 | 29.74 | -0.47% | 3,522,075 |
| 2025-11-26 | 29.60 | 30.04 | 29.58 | 29.88 | +0.54% | 3,533,525 |
| 2025-11-25 | 29.80 | 30.18 | 29.72 | 29.72 | -0.13% | 3,879,845 |
| 2025-11-24 | 29.32 | 29.94 | 29.32 | 29.76 | +1.50% | 7,139,650 |
| 2025-11-21 | 29.58 | 29.58 | 29.20 | 29.32 | -1.35% | 5,187,934 |
| 2025-11-20 | 30.10 | 30.10 | 29.48 | 29.72 | +0.54% | 3,960,896 |
| 2025-11-19 | 29.82 | 29.88 | 29.34 | 29.56 | -0.94% | 3,918,519 |
| 2025-11-18 | 30.18 | 30.48 | 29.72 | 29.84 | -2.80% | 6,144,607 |
| 2025-11-17 | 30.62 | 30.92 | 30.44 | 30.70 | +0.00% | 4,394,836 |
| 2025-11-14 | 30.64 | 30.92 | 30.22 | 30.70 | +0.20% | 6,536,396 |
| 2025-11-13 | 30.32 | 30.96 | 30.32 | 30.64 | +1.59% | 9,695,324 |
| 2025-11-12 | 29.64 | 30.40 | 29.50 | 30.16 | +2.17% | 12,214,056 |
| 2025-11-11 | 29.48 | 29.60 | 29.28 | 29.52 | +0.14% | 4,840,109 |
| 2025-11-10 | 29.36 | 29.90 | 29.12 | 29.48 | +0.41% | 6,542,345 |
| 2025-11-07 | 28.26 | 29.46 | 27.84 | 29.36 | +3.97% | 16,450,600 |
| 2025-11-06 | 28.02 | 28.28 | 28.02 | 28.24 | +0.71% | 3,939,061 |
| 2025-11-05 | 27.80 | 28.10 | 27.38 | 28.04 | +0.72% | 6,811,689 |
| 2025-11-04 | 27.78 | 27.86 | 27.58 | 27.84 | +0.65% | 4,645,236 |
| 2025-11-03 | 27.22 | 27.68 | 27.06 | 27.66 | +1.39% | 4,680,377 |
| 2025-10-31 | 27.78 | 27.78 | 27.20 | 27.28 | -0.73% | 3,691,663 |
| 2025-10-30 | 28.50 | 28.50 | 27.34 | 27.48 | -2.62% | 6,741,295 |
| 2025-10-28 | 28.50 | 28.50 | 28.06 | 28.22 | -0.14% | 6,464,204 |
| 2025-10-27 | 27.90 | 28.56 | 27.50 | 28.26 | +1.58% | 7,318,438 |
| 2025-10-24 | 27.56 | 27.90 | 27.52 | 27.82 | +0.94% | 4,221,993 |
| 2025-10-23 | 27.32 | 27.66 | 27.12 | 27.56 | +0.95% | 3,369,047 |
| 2025-10-22 | 27.56 | 27.70 | 27.14 | 27.30 | -0.87% | 4,924,095 |
| 2025-10-21 | 27.58 | 27.72 | 27.40 | 27.54 | -0.22% | 3,022,013 |
| 2025-10-20 | 27.40 | 27.60 | 27.10 | 27.60 | +1.92% | 4,450,064 |
| 2025-10-17 | 27.20 | 27.26 | 26.90 | 27.08 | -0.44% | 3,993,636 |
| 2025-10-16 | 27.12 | 27.32 | 26.86 | 27.20 | -0.37% | 3,954,103 |
| 2025-10-15 | 27.80 | 27.80 | 27.30 | 27.30 | -0.58% | 3,570,873 |
| 2025-10-14 | 27.40 | 27.80 | 27.36 | 27.46 | +0.22% | 5,863,324 |
| 2025-10-13 | 26.88 | 27.40 | 26.76 | 27.40 | +0.22% | 6,269,152 |
| 2025-10-10 | 27.06 | 27.50 | 27.04 | 27.34 | +0.37% | 2,706,526 |
| 2025-10-09 | 27.20 | 27.24 | 26.90 | 27.24 | +0.52% | 6,122,769 |
| 2025-10-08 | 27.16 | 27.58 | 26.92 | 27.10 | -0.22% | 2,811,044 |
| 2025-10-06 | 27.40 | 27.40 | 27.08 | 27.16 | -1.09% | 2,282,660 |
| 2025-10-03 | 27.62 | 27.78 | 27.36 | 27.46 | -0.15% | 2,556,871 |
| 2025-10-02 | 27.64 | 27.78 | 27.40 | 27.50 | +0.22% | 5,077,914 |
| 2025-09-30 | 27.86 | 27.88 | 27.26 | 27.44 | -0.94% | 5,077,030 |
| 2025-09-29 | 26.86 | 27.84 | 26.86 | 27.70 | +2.06% | 7,511,306 |
| 2025-09-26 | 27.00 | 27.32 | 26.76 | 27.14 | +0.37% | 4,210,050 |
| 2025-09-25 | 27.40 | 27.48 | 26.88 | 27.04 | -1.46% | 6,254,181 |
| 2025-09-24 | 27.30 | 27.60 | 27.24 | 27.44 | +0.51% | 3,359,942 |
| 2025-09-23 | 27.68 | 27.70 | 27.30 | 27.30 | -1.44% | 4,085,898 |
| 2025-09-22 | 28.10 | 28.10 | 27.50 | 27.70 | -1.77% | 6,032,708 |
| 2025-09-19 | 27.60 | 28.30 | 27.60 | 28.20 | +1.51% | 17,444,177 |
| 2025-09-18 | 28.00 | 28.10 | 27.66 | 27.78 | -0.64% | 8,923,500 |
| 2025-09-17 | 28.18 | 28.18 | 27.64 | 27.96 | -0.78% | 5,038,427 |
| 2025-09-16 | 27.80 | 28.22 | 27.80 | 28.18 | +0.50% | 6,774,661 |
| 2025-09-15 | 28.10 | 28.10 | 27.76 | 28.04 | -0.43% | 4,838,159 |
| 2025-09-12 | 28.00 | 28.24 | 27.64 | 28.16 | +1.51% | 6,958,462 |
| 2025-09-11 | 27.60 | 27.86 | 27.44 | 27.74 | +0.22% | 6,918,433 |
| 2025-09-10 | 27.00 | 27.70 | 26.96 | 27.68 | +2.37% | 6,942,421 |
| 2025-09-09 | 26.58 | 27.06 | 26.54 | 27.04 | +1.73% | 4,784,132 |
| 2025-09-08 | 26.60 | 26.70 | 26.10 | 26.58 | +0.23% | 3,748,347 |
| 2025-09-05 | 26.20 | 26.52 | 25.76 | 26.52 | +1.84% | 11,561,625 |
| 2025-09-04 | 26.28 | 26.30 | 25.90 | 26.04 | -0.99% | 5,375,367 |
| 2025-09-03 | 26.96 | 26.96 | 26.14 | 26.30 | -3.17% | 10,337,895 |
| 2025-09-02 | 27.18 | 27.38 | 27.04 | 27.16 | -0.07% | 4,584,189 |
| 2025-09-01 | 27.04 | 27.20 | 26.98 | 27.18 | +1.04% | 3,500,936 |
| 2025-08-29 | 27.20 | 27.20 | 26.90 | 26.90 | -0.07% | 3,526,585 |
| 2025-08-28 | 26.98 | 27.18 | 26.88 | 26.92 | -0.22% | 3,458,872 |
| 2025-08-27 | 27.14 | 27.32 | 26.84 | 26.98 | -0.59% | 6,827,459 |
| 2025-08-26 | 27.40 | 27.66 | 27.12 | 27.14 | -1.31% | 7,797,714 |
| 2025-08-25 | 27.60 | 27.78 | 27.44 | 27.50 | +1.18% | 6,124,281 |
| 2025-08-22 | 27.30 | 27.52 | 26.92 | 27.18 | -0.59% | 6,320,309 |
| 2025-08-21 | 27.26 | 27.66 | 26.68 | 27.34 | +0.07% | 5,138,602 |
| 2025-08-20 | 27.10 | 27.48 | 26.80 | 27.32 | +0.74% | 4,045,793 |
| 2025-08-19 | 27.36 | 27.36 | 27.00 | 27.12 | +0.52% | 4,276,432 |
| 2025-08-18 | 27.60 | 27.96 | 26.92 | 26.98 | -2.25% | 11,324,897 |
| 2025-08-15 | 28.68 | 28.94 | 27.32 | 27.60 | -4.63% | 13,058,529 |
| 2025-08-14 | 28.90 | 29.18 | 28.70 | 28.94 | +0.84% | 5,706,107 |
| 2025-08-13 | 28.20 | 28.82 | 28.20 | 28.70 | +1.99% | 5,166,046 |
| 2025-08-12 | 28.60 | 28.60 | 28.04 | 28.14 | -1.19% | 4,027,974 |
| 2025-08-11 | 27.82 | 28.66 | 27.82 | 28.48 | +1.50% | 7,448,061 |
| 2025-08-08 | 28.38 | 28.56 | 28.00 | 28.06 | -1.13% | 4,421,858 |
| 2025-08-07 | 27.28 | 28.84 | 27.28 | 28.38 | +3.35% | 12,653,906 |
| 2025-08-06 | 27.70 | 27.70 | 27.34 | 27.46 | -0.87% | 4,420,614 |
| 2025-08-05 | 27.64 | 27.92 | 27.48 | 27.70 | +0.14% | 2,984,264 |
| 2025-08-04 | 27.44 | 27.72 | 27.26 | 27.66 | +1.13% | 4,466,267 |
| 2025-08-01 | 27.35 | 27.60 | 27.25 | 27.35 | -0.55% | 6,896,251 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.07%). Worst month: Mar (-6.03%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Henderson Land's (0012.HK) latest close?
26.88 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0012.HK's 52-week high and low?
35.66 high and 24.58 low over the trailing 52 weeks, as of 2026-08-07.
What is Henderson Land's strongest and weakest month historically?
Historically, 0012.HK's strongest calendar month has been Nov (average +6.07%) and its weakest Mar (average -6.03%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.